Skip to main content

US Natural Gas Fund (NY: UNG )

14.49 +0.14 (+0.97%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 9.030 9.390 8.980 9.320 27,301,050 +0.20(+2.19%)
Jan 30, 2023 9.310 9.460 9.090 9.120 26,792,784 -0.69(-7.03%)
Jan 27, 2023 9.710 9.920 9.450 9.810 18,939,220 +0.19(+1.98%)
Jan 26, 2023 9.310 9.780 9.151 9.620 36,759,472 -0.19(-1.94%)
Jan 25, 2023 10.15 10.26 9.810 9.810 20,110,220 -0.68(-6.48%)
Jan 24, 2023 10.77 10.87 10.36 10.49 10,192,340 -0.52(-4.72%)
Jan 23, 2023 10.59 11.06 10.21 11.01 20,342,980 +0.75(+7.31%)
Jan 20, 2023 10.69 10.87 10.18 10.26 15,199,327 -0.25(-2.38%)
Jan 19, 2023 10.71 10.79 10.47 10.51 12,825,880 -0.11(-1.04%)
Jan 18, 2023 10.83 11.08 10.58 10.62 18,498,452 -0.93(-8.05%)
Jan 17, 2023 11.62 11.79 11.25 11.55 16,821,922 +0.52(+4.71%)
Jan 13, 2023 11.29 11.55 10.78 11.03 14,352,747 -0.73(-6.21%)
Jan 12, 2023 12.46 12.55 11.68 11.76 11,324,249 +0.04(+0.34%)
Jan 11, 2023 11.59 11.79 10.89 11.72 21,039,174 +0.29(+2.54%)
Jan 10, 2023 11.69 11.86 11.29 11.43 15,150,115 -1.00(-8.05%)
Jan 09, 2023 12.32 13.12 12.25 12.43 12,447,104 +0.54(+4.54%)
Jan 06, 2023 11.86 12.21 11.67 11.89 13,347,067 -0.07(-0.59%)
Jan 05, 2023 12.18 12.29 11.62 11.96 17,791,924 -1.27(-9.60%)
Jan 04, 2023 12.98 13.41 12.73 13.23 6,248,686 +0.45(+3.52%)
Jan 03, 2023 12.81 13.08 12.40 12.78 10,166,934 -1.32(-9.36%)
Dec 30, 2022 14.05 14.44 13.92 14.10 8,251,021 -0.44(-3.03%)
Dec 29, 2022 14.42 14.62 14.06 14.54 7,755,554 -0.51(-3.39%)
Dec 28, 2022 14.81 15.12 14.19 15.05 9,931,657 -1.07(-6.64%)
Dec 27, 2022 16.10 16.37 15.88 16.12 6,982,018 +0.21(+1.32%)
Dec 23, 2022 15.35 16.32 15.33 15.91 8,251,886 +0.10(+0.63%)
Dec 22, 2022 16.51 16.93 15.60 15.81 11,002,082 -1.04(-6.17%)
Dec 21, 2022 17.11 17.24 16.45 16.85 6,480,895 +0.24(+1.44%)
Dec 20, 2022 16.83 16.92 16.41 16.61 9,165,213 -1.39(-7.72%)
Dec 19, 2022 18.57 18.82 17.90 18.00 7,399,910 -2.10(-10.45%)
Dec 16, 2022 19.71 20.41 19.64 20.10 6,008,699 -0.82(-3.92%)
Dec 15, 2022 20.17 21.33 19.71 20.92 8,059,901 +1.45(+7.45%)
Dec 14, 2022 20.10 20.34 19.34 19.47 7,627,647 -1.80(-8.46%)
Dec 13, 2022 21.29 21.67 20.75 21.27 8,532,501 +1.36(+6.83%)
Dec 12, 2022 20.92 21.01 19.83 19.91 7,699,284 +0.65(+3.37%)
Dec 09, 2022 19.27 19.48 18.49 19.26 9,318,776 +1.01(+5.53%)
Dec 08, 2022 17.86 18.79 17.78 18.25 5,934,542 +0.51(+2.87%)
Dec 07, 2022 17.12 17.83 16.47 17.74 9,204,917 +1.35(+8.24%)
Dec 06, 2022 16.85 17.18 16.30 16.39 8,557,714 -0.71(-4.15%)
Dec 05, 2022 17.74 17.89 17.01 17.10 13,647,949 -1.98(-10.38%)
Dec 02, 2022 19.75 20.36 18.96 19.08 11,159,877 -1.79(-8.58%)
Dec 01, 2022 21.65 21.86 20.45 20.87 7,256,371 -0.35(-1.65%)
Nov 30, 2022 22.15 22.18 20.75 21.22 7,076,048 -0.92(-4.16%)
Nov 29, 2022 22.05 22.60 21.61 22.14 4,907,666 -0.22(-0.98%)
Nov 28, 2022 21.53 22.50 21.50 22.36 6,598,718 -0.34(-1.50%)
Nov 25, 2022 23.05 23.61 22.62 22.70 3,097,320 -0.81(-3.45%)
Nov 23, 2022 24.61 24.63 23.11 23.51 7,900,321 +0.66(+2.89%)
Nov 22, 2022 21.62 23.00 21.43 22.85 5,676,374 +1.06(+4.86%)
Nov 21, 2022 21.28 22.15 21.22 21.79 5,269,217 +1.23(+5.98%)
Nov 18, 2022 19.70 20.79 19.68 20.56 8,555,686 -0.04(-0.19%)
Nov 17, 2022 20.59 21.05 20.10 20.60 6,261,847 +0.51(+2.54%)
Nov 16, 2022 18.84 20.18 18.58 20.09 9,186,653 +0.32(+1.62%)
Nov 15, 2022 19.13 19.82 18.87 19.77 7,557,918 +0.25(+1.28%)
Nov 14, 2022 20.57 20.69 19.04 19.52 11,534,502 +0.36(+1.88%)
Nov 11, 2022 20.42 21.00 18.67 19.16 11,761,363 -0.72(-3.62%)
Nov 10, 2022 19.61 20.22 19.22 19.88 5,863,834 +0.72(+3.76%)
Nov 09, 2022 18.91 19.47 18.47 19.16 9,132,024 -1.04(-5.15%)
Nov 08, 2022 20.62 20.62 19.59 20.20 9,070,805 -1.50(-6.91%)
Nov 07, 2022 22.53 23.32 21.22 21.70 9,869,449 +0.88(+4.23%)
Nov 04, 2022 19.70 21.02 19.07 20.82 7,693,309 +1.72(+9.01%)
Nov 03, 2022 19.63 19.90 18.98 19.10 5,410,672 -0.81(-4.07%)
Nov 02, 2022 19.82 19.91 5,161,133 +1.07(+5.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.